Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

875.43 +9.09 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1030 1063 1010 1043 0 +20.07(+1.96%)
Oct 29, 2020 997.28 1030 980.22 1023 0 +14.75(+1.46%)
Oct 28, 2020 1043 1058 1001 1008 0 -60.35(-5.65%)
Oct 27, 2020 1088 1095 1056 1068 0 -22.00(-2.02%)
Oct 26, 2020 1120 1129 1072 1090 0 -40.77(-3.60%)
Oct 23, 2020 1141 1148 1118 1131 0 -2.55(-0.22%)
Oct 22, 2020 1117 1141 1109 1134 0 +17.50(+1.57%)
Oct 21, 2020 1113 1130 1107 1116 0 +2.89(+0.26%)
Oct 20, 2020 1095 1124 1084 1113 0 +24.98(+2.30%)
Oct 19, 2020 1107 1119 1081 1088 0 -13.79(-1.25%)
Oct 16, 2020 1112 1129 1097 1102 0 -15.65(-1.40%)
Oct 15, 2020 1102 1127 1096 1118 0 -1.41(-0.13%)
Oct 14, 2020 1104 1137 1098 1119 0 +15.73(+1.43%)
Oct 13, 2020 1102 1117 1083 1103 0 -8.03(-0.72%)
Oct 12, 2020 1113 1125 1095 1111 0 +0.96(+0.09%)
Oct 09, 2020 1108 1122 1085 1110 0 +13.73(+1.25%)
Oct 08, 2020 1088 1103 1075 1097 0 +19.73(+1.83%)
Oct 07, 2020 1088 1097 1067 1077 0 -1.88(-0.17%)
Oct 06, 2020 1106 1119 1072 1079 0 -19.98(-1.82%)
Oct 05, 2020 1088 1107 1076 1099 0 +22.95(+2.13%)
Oct 02, 2020 1046 1087 1042 1076 0 +11.94(+1.12%)
Oct 01, 2020 1067 1078 1049 1064 0 -1.17(-0.11%)
Sep 30, 2020 1061 1084 1046 1065 0 +7.62(+0.72%)
Sep 29, 2020 1051 1070 1035 1058 0 +6.64(+0.63%)
Sep 28, 2020 1049 1072 1039 1051 0 +17.73(+1.72%)
Sep 25, 2020 1023 1043 1012 1033 0 -0.37(-0.04%)
Sep 24, 2020 1034 1056 1014 1034 0 -3.19(-0.31%)
Sep 23, 2020 1069 1085 1034 1037 0 -33.77(-3.15%)
Sep 22, 2020 1084 1100 1056 1070 0 -12.05(-1.11%)
Sep 21, 2020 1088 1116 1046 1083 0 -28.12(-2.53%)
Sep 18, 2020 1124 1138 1102 1111 0 -6.82(-0.61%)
Sep 17, 2020 1107 1130 1095 1117 0 -7.24(-0.64%)
Sep 16, 2020 1116 1144 1104 1125 0 +17.01(+1.54%)
Sep 15, 2020 1120 1130 1100 1108 0 -6.31(-0.57%)
Sep 14, 2020 1095 1121 1090 1114 0 +27.59(+2.54%)
Sep 11, 2020 1097 1107 1069 1086 0 -4.01(-0.37%)
Sep 10, 2020 1108 1117 1080 1090 0 -15.04(-1.36%)
Sep 09, 2020 1107 1117 1088 1105 0 +5.29(+0.48%)
Sep 08, 2020 1098 1121 1084 1100 0 -26.24(-2.33%)
Sep 04, 2020 1145 1152 1107 1126 0 -4.42(-0.39%)
Sep 03, 2020 1165 1181 1123 1131 0 -34.63(-2.97%)
Sep 02, 2020 1164 1179 1141 1165 0 -0.78(-0.07%)
Sep 01, 2020 1148 1180 1139 1166 0 +11.97(+1.04%)
Aug 31, 2020 1183 1186 1152 1154 0 -34.01(-2.86%)
Aug 28, 2020 1186 1195 1169 1188 0 +10.64(+0.90%)
Aug 27, 2020 1172 1190 1162 1178 0 +9.53(+0.82%)
Aug 26, 2020 1178 1185 1158 1168 0 -18.14(-1.53%)
Aug 25, 2020 1199 1206 1169 1186 0 -5.30(-0.44%)
Aug 24, 2020 1168 1197 1157 1192 0 +31.95(+2.76%)
Aug 21, 2020 1162 1172 1139 1160 0 -12.35(-1.05%)
Aug 20, 2020 1173 1184 1161 1172 0 -14.97(-1.26%)
Aug 19, 2020 1193 1210 1181 1187 0 -7.63(-0.64%)
Aug 18, 2020 1218 1225 1184 1195 0 -21.92(-1.80%)
Aug 17, 2020 1236 1245 1201 1216 0 -15.84(-1.29%)
Aug 14, 2020 1218 1244 1210 1232 0 +11.91(+0.98%)
Aug 13, 2020 1216 1240 1204 1220 0 -4.37(-0.36%)
Aug 12, 2020 1225 1238 1204 1225 0 +17.60(+1.46%)
Aug 11, 2020 1211 1235 1192 1207 0 +15.44(+1.30%)
Aug 10, 2020 1159 1203 1151 1192 0 +41.00(+3.56%)
Aug 07, 2020 1140 1166 1121 1151 0 -0.76(-0.07%)
Aug 06, 2020 1139 1172 1132 1151 0 +12.52(+1.10%)
Aug 05, 2020 1167 1174 1124 1139 0 -15.23(-1.32%)
Aug 04, 2020 1163 1183 1137 1154 0 -13.58(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.